Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 25.55 | 26.44 | 25.35 | 26.14 | 26.14 | +0.58 (+2.27%) | 696,300 |
6 Jun 2023 | USD | 25.31 | 25.615 | 25.02 | 25.56 | 25.56 | +0.29 (+1.15%) | 585,300 |
5 Jun 2023 | USD | 25.2 | 25.34 | 24.84 | 25.27 | 25.27 | +0.09 (+0.36%) | 711,000 |
2 Jun 2023 | USD | 25.195 | 25.21 | 24.19 | 25.18 | 25.18 | +0.73 (+2.99%) | 585,900 |
1 Jun 2023 | USD | 24.63 | 24.695 | 23.93 | 24.45 | 24.45 | -0.24 (-0.97%) | 1,593,400 |
31 May 2023 | USD | 24.27 | 25.03 | 23.95 | 24.69 | 24.69 | +0.65 (+2.70%) | 2,183,900 |
30 May 2023 | USD | 23.68 | 25.63 | 23.5 | 24.04 | 24.04 | -0.79 (-3.18%) | 2,080,300 |
26 May 2023 | USD | 26.2 | 26.41 | 24.63 | 24.83 | 24.83 | -1.47 (-5.59%) | 2,087,600 |
25 May 2023 | USD | 27 | 27 | 26.1 | 26.3 | 26.3 | -0.57 (-2.12%) | 594,400 |
24 May 2023 | USD | 27.39 | 27.49 | 26.63 | 26.87 | 26.87 | -0.53 (-1.93%) | 453,000 |
23 May 2023 | USD | 26.95 | 27.98 | 26.7 | 27.4 | 27.4 | +0.33 (+1.22%) | 756,600 |
22 May 2023 | USD | 26.82 | 27.75 | 26.53 | 27.07 | 27.07 | +0.37 (+1.39%) | 732,200 |
19 May 2023 | USD | 27.22 | 27.32 | 26.35 | 26.7 | 26.7 | -0.15 (-0.56%) | 761,800 |
18 May 2023 | USD | 27.88 | 27.99 | 26.375 | 26.85 | 26.85 | -0.94 (-3.38%) | 1,008,600 |
17 May 2023 | USD | 27.325 | 28.13 | 26.585 | 27.79 | 27.79 | +0.61 (+2.24%) | 1,030,500 |
16 May 2023 | USD | 27.7 | 27.73 | 26.34 | 27.18 | 27.18 | -0.96 (-3.41%) | 1,455,200 |
15 May 2023 | USD | 28.13 | 29.235 | 27.68 | 28.14 | 28.14 | +0.47 (+1.70%) | 1,330,700 |
12 May 2023 | USD | 30.5 | 30.5 | 27.295 | 27.67 | 27.67 | -1.15 (-3.99%) | 3,253,000 |
11 May 2023 | USD | 28.77 | 29.18 | 28.17 | 28.82 | 28.82 | -0.12 (-0.41%) | 1,596,300 |
10 May 2023 | USD | 30.12 | 30.22 | 28.74 | 28.94 | 28.94 | -1.16 (-3.85%) | 685,900 |
9 May 2023 | USD | 29.49 | 30.49 | 28.915 | 30.1 | 30.1 | +0.25 (+0.84%) | 559,700 |
8 May 2023 | USD | 29.27 | 30.28 | 28.96 | 29.85 | 29.85 | +0.81 (+2.79%) | 1,018,500 |
5 May 2023 | USD | 28.31 | 29.31 | 28 | 29.04 | 29.04 | +1.31 (+4.72%) | 738,600 |
4 May 2023 | USD | 28.08 | 28.08 | 27.39 | 27.73 | 27.73 | -0.34 (-1.21%) | 451,200 |
3 May 2023 | USD | 27.99 | 28.71 | 27.71 | 28.07 | 28.07 | +0.27 (+0.97%) | 801,000 |
2 May 2023 | USD | 28.27 | 28.5 | 27.56 | 27.8 | 27.8 | -0.69 (-2.42%) | 530,100 |
1 May 2023 | USD | 28.4 | 29.1 | 28.1 | 28.49 | 28.49 | +0.09 (+0.32%) | 623,300 |
28 Apr 2023 | USD | 28.05 | 28.7 | 27.8 | 28.4 | 28.4 | +0.2 (+0.71%) | 495,700 |
27 Apr 2023 | USD | 28.25 | 28.82 | 27.77 | 28.2 | 28.2 | -0.3 (-1.05%) | 729,600 |
26 Apr 2023 | USD | 29.57 | 29.93 | 28.45 | 28.5 | 28.5 | -1.09 (-3.68%) | 618,600 |